Identifier on OKEx: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-02 |
0.0160 USDT |
8,196,764.9000 |
0.0154 USDT |
0.0152 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-12-01 |
0.0153 USDT |
13,378,136.5000 |
0.0162 USDT |
0.0149 USDT |
0.0162 USDT |
0.0153 USDT |
| 2025-11-30 |
0.0165 USDT |
15,815,716.6000 |
0.0165 USDT |
0.0161 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-11-29 |
0.0170 USDT |
22,685,281.4000 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0165 USDT |
| 2025-11-28 |
0.0172 USDT |
14,824,367.7000 |
0.0173 USDT |
0.0167 USDT |
0.0176 USDT |
0.0168 USDT |
| 2025-11-27 |
0.0172 USDT |
13,729,604.7000 |
0.0171 USDT |
0.0169 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-11-26 |
0.0168 USDT |
8,400,793.8000 |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-11-25 |
0.0166 USDT |
6,958,529.1000 |
0.0166 USDT |
0.0162 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-11-24 |
0.0164 USDT |
10,134,868.7000 |
0.0164 USDT |
0.0160 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-11-23 |
0.0166 USDT |
9,875,676.5000 |
0.0167 USDT |
0.0163 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-11-22 |
0.0168 USDT |
42,494,336.6000 |
0.0167 USDT |
0.0162 USDT |
0.0177 USDT |
0.0167 USDT |
| 2025-11-21 |
0.0161 USDT |
33,348,356.3000 |
0.0169 USDT |
0.0152 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-11-20 |
0.0175 USDT |
16,535,431.2000 |
0.0181 USDT |
0.0165 USDT |
0.0182 USDT |
0.0169 USDT |
| 2025-11-19 |
0.0180 USDT |
49,979,667.6000 |
0.0176 USDT |
0.0173 USDT |
0.0190 USDT |
0.0181 USDT |
| 2025-11-18 |
0.0173 USDT |
14,042,989.9000 |
0.0173 USDT |
0.0168 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-11-17 |
0.0180 USDT |
22,627,881.3000 |
0.0189 USDT |
0.0170 USDT |
0.0190 USDT |
0.0172 USDT |
| 2025-11-16 |
0.0190 USDT |
15,614,394.2000 |
0.0197 USDT |
0.0184 USDT |
0.0198 USDT |
0.0189 USDT |
| 2025-11-15 |
0.0198 USDT |
6,344,892.2000 |
0.0195 USDT |
0.0194 USDT |
0.0201 USDT |
0.0197 USDT |
| 2025-11-14 |
0.0198 USDT |
23,498,357.2000 |
0.0205 USDT |
0.0191 USDT |
0.0206 USDT |
0.0193 USDT |
| 2025-11-13 |
0.0211 USDT |
15,799,664.7000 |
0.0212 USDT |
0.0197 USDT |
0.0222 USDT |
0.0206 USDT |
| 2025-11-12 |
0.0217 USDT |
13,461,371.0000 |
0.0219 USDT |
0.0211 USDT |
0.0226 USDT |
0.0212 USDT |
| 2025-11-11 |
0.0224 USDT |
23,605,231.2000 |
0.0238 USDT |
0.0218 USDT |
0.0241 USDT |
0.0219 USDT |
| 2025-11-10 |
0.0236 USDT |
17,009,927.2000 |
0.0233 USDT |
0.0231 USDT |
0.0243 USDT |
0.0238 USDT |
| 2025-11-09 |
0.0230 USDT |
10,652,259.1000 |
0.0231 USDT |
0.0223 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-11-08 |
0.0234 USDT |
18,262,134.8000 |
0.0235 USDT |
0.0227 USDT |
0.0240 USDT |
0.0231 USDT |
| 2025-11-07 |
0.0227 USDT |
24,894,354.7000 |
0.0219 USDT |
0.0215 USDT |
0.0242 USDT |
0.0235 USDT |
| 2025-11-06 |
0.0219 USDT |
26,080,128.6000 |
0.0223 USDT |
0.0211 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-11-05 |
0.0227 USDT |
108,955,957.0000 |
0.0219 USDT |
0.0207 USDT |
0.0247 USDT |
0.0223 USDT |
| 2025-11-04 |
0.0219 USDT |
66,043,541.7000 |
0.0225 USDT |
0.0207 USDT |
0.0231 USDT |
0.0219 USDT |
| 2025-11-03 |
0.0237 USDT |
58,673,815.3000 |
0.0255 USDT |
0.0220 USDT |
0.0260 USDT |
0.0225 USDT |
| 2025-11-02 |
0.0266 USDT |
43,801,127.2000 |
0.0251 USDT |
0.0246 USDT |
0.0281 USDT |
0.0255 USDT |
| 2025-11-01 |
0.0249 USDT |
20,666,630.2000 |
0.0243 USDT |
0.0240 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-10-31 |
0.0245 USDT |
22,604,259.0000 |
0.0241 USDT |
0.0240 USDT |
0.0250 USDT |
0.0243 USDT |
| 2025-10-30 |
0.0244 USDT |
21,799,221.5000 |
0.0252 USDT |
0.0235 USDT |
0.0255 USDT |
0.0242 USDT |
| 2025-10-29 |
0.0257 USDT |
33,153,249.5000 |
0.0268 USDT |
0.0248 USDT |
0.0272 USDT |
0.0252 USDT |
| 2025-10-28 |
0.0272 USDT |
30,214,661.0000 |
0.0284 USDT |
0.0258 USDT |
0.0286 USDT |
0.0268 USDT |
| 2025-10-27 |
0.0304 USDT |
72,492,680.8000 |
0.0296 USDT |
0.0282 USDT |
0.0322 USDT |
0.0284 USDT |
| 2025-10-26 |
0.0285 USDT |
58,128,025.0000 |
0.0284 USDT |
0.0277 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-10-25 |
0.0294 USDT |
16,895,163.8000 |
0.0307 USDT |
0.0281 USDT |
0.0307 USDT |
0.0285 USDT |
| 2025-10-24 |
0.0312 USDT |
47,881,048.4000 |
0.0304 USDT |
0.0297 USDT |
0.0326 USDT |
0.0308 USDT |
| 2025-10-23 |
0.0304 USDT |
150,570,509.5000 |
0.0277 USDT |
0.0275 USDT |
0.0331 USDT |
0.0303 USDT |
| 2025-10-22 |
0.0269 USDT |
82,896,272.7000 |
0.0264 USDT |
0.0248 USDT |
0.0296 USDT |
0.0277 USDT |
| 2025-10-21 |
0.0278 USDT |
214,238,982.2000 |
0.0238 USDT |
0.0227 USDT |
0.0325 USDT |
0.0265 USDT |
| 2025-10-20 |
0.0233 USDT |
35,144,600.2000 |
0.0222 USDT |
0.0219 USDT |
0.0243 USDT |
0.0238 USDT |
| 2025-10-19 |
0.0223 USDT |
17,900,474.4000 |
0.0221 USDT |
0.0217 USDT |
0.0227 USDT |
0.0222 USDT |
| 2025-10-18 |
0.0222 USDT |
26,926,068.8000 |
0.0218 USDT |
0.0217 USDT |
0.0225 USDT |
0.0221 USDT |
| 2025-10-17 |
0.0218 USDT |
33,158,020.3000 |
0.0228 USDT |
0.0210 USDT |
0.0232 USDT |
0.0218 USDT |
| 2025-10-16 |
0.0234 USDT |
27,579,813.4000 |
0.0233 USDT |
0.0224 USDT |
0.0241 USDT |
0.0228 USDT |
| 2025-10-15 |
0.0240 USDT |
25,767,189.6000 |
0.0244 USDT |
0.0230 USDT |
0.0249 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0238 USDT |
29,427,400.8000 |
0.0254 USDT |
0.0229 USDT |
0.0254 USDT |
0.0244 USDT |